BEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.05	16.72	13.30	14.58	14.58	-9.89%	4,384,551
Nov 12, 2026	14.99	17.32	14.80	16.18	16.18	-7.01%	3,587,741
Nov 11, 2026	15.95	18.67	15.90	17.40	17.40	25.36%	5,108,415
Nov 10, 2026	13.89	15.27	13.16	13.88	13.88	-8.62%	4,777,518
Nov 9, 2026	13.46	16.02	13.27	15.19	15.19	24.41%	5,598,836
Nov 6, 2026	13.49	14.05	11.66	12.21	12.21	5.81%	7,093,643
Nov 5, 2026	15.01	15.02	9.52	11.54	11.54	-32.40%	11,845,768
Nov 4, 2026	18.11	19.60	15.31	17.07	17.07	-12.77%	9,192,672
Nov 3, 2026	18.88	20.70	18.62	19.57	19.57	18.18%	4,371,450
Nov 2, 2026	18.42	19.03	16.37	16.56	16.56	-7.12%	3,467,588
Oct 30, 2026	18.02	20.20	16.10	17.83	17.83	-17.49%	3,723,106
Oct 29, 2026	21.12	22.98	20.91	21.61	21.61	-4.68%	2,359,180
Oct 28, 2026	22.26	23.39	20.75	22.67	22.67	8.47%	4,092,006
Oct 27, 2026	20.09	21.90	19.60	20.90	20.90	14.15%	3,418,264
Oct 26, 2026	16.59	19.45	16.28	18.31	18.31	11.10%	5,422,429
Oct 23, 2026	18.49	18.99	15.66	16.48	16.48	-22.41%	10,554,370
Oct 22, 2026	23.40	23.90	19.77	21.24	21.24	-17.80%	4,961,145
Oct 21, 2026	24.98	26.35	23.92	25.84	25.84	14.34%	2,547,365
Oct 20, 2026	21.92	23.82	20.66	22.60	22.60	-2.67%	2,725,451
Oct 19, 2026	24.59	24.70	22.95	23.22	23.22	3.57%	2,263,915
Oct 16, 2026	24.63	25.00	21.88	22.42	22.42	-12.15%	2,373,892
Oct 15, 2026	22.70	26.40	21.01	25.52	25.52	-3.19%	2,987,208
Oct 14, 2026	30.71	31.00	25.41	26.36	26.36	-17.86%	3,203,131
Oct 13, 2026	29.30	32.33	28.55	32.09	32.09	0.31%	2,349,808
Oct 12, 2026	35.22	35.33	30.77	31.99	31.99	-12.79%	2,129,870
Oct 9, 2026	35.81	36.69	34.31	36.68	36.68	5.65%	1,600,505
Oct 8, 2026	38.03	38.68	32.54	34.72	34.72	-12.96%	3,224,033
Oct 7, 2026	38.09	41.33	38.00	39.89	39.89	-2.83%	1,655,438
Oct 6, 2026	41.10	42.45	38.43	41.05	41.05	6.29%	2,077,937
Oct 5, 2026	39.36	40.10	37.52	38.62	38.62	-2.10%	1,055,431
Oct 2, 2026	38.15	41.58	37.91	39.45	39.45	8.17%	3,614,148
Oct 1, 2026	38.16	38.77	35.09	36.47	36.47	0.47%	2,428,872
Sep 30, 2026	41.81	42.63	36.22	36.30	36.30	-9.43%	2,207,308
Sep 29, 2026	35.63	42.95	35.18	40.08	40.08	21.38%	4,694,704
Sep 28, 2026	38.69	39.49	32.12	33.02	33.02	-17.84%	3,742,760
Sep 25, 2026	35.43	41.30	34.00	40.19	40.19	16.16%	2,984,234
Sep 24, 2026	32.01	35.31	30.51	34.60	34.60	-6.13%	3,599,010
Sep 23, 2026	37.17	38.83	35.78	36.86	36.86	-1.15%	1,240,873
Sep 22, 2026	36.78	39.37	35.20	37.29	37.29	3.01%	1,635,506
Sep 21, 2026	35.83	38.66	34.35	36.20	36.20	5.14%	3,075,490
Sep 18, 2026	39.40	39.80	34.30	34.43	34.43	-10.85%	2,435,957
Sep 17, 2026	38.95	40.58	37.21	38.62	38.62	7.89%	1,801,497
Sep 16, 2026	35.46	37.10	33.70	35.80	35.80	8.27%	2,072,791
Sep 15, 2026	33.48	35.75	32.45	33.06	33.06	1.44%	1,295,886
Sep 14, 2026	32.33	33.78	30.38	32.59	32.59	-13.44%	3,049,585
Sep 11, 2026	36.20	38.00	35.30	37.65	37.65	12.93%	1,799,511
Sep 10, 2026	33.68	36.70	32.80	33.34	33.34	-7.70%	1,257,521
Sep 9, 2026	37.08	39.22	35.90	36.12	36.12	-5.99%	1,544,445
Sep 8, 2026	36.13	40.00	35.29	38.42	38.42	19.88%	4,021,981
Sep 4, 2026	28.28	32.25	28.01	32.05	32.05	14.34%	3,930,188